Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,947 | -0.11(-1.05%) |
Nov 29, 2018 | 10.81 | 10.84 | 10.40 | 10.66 | 430,597 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,831 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.86 | 829,633 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.79 | 10.81 | 432,989 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.30 | 11.74 | 275,714 | +0.09(+0.78%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.17(+1.46%) | |
Nov 20, 2018 | 11.09 | 11.82 | 11.09 | 11.48 | 476,929 | -0.13(-1.14%) |
Nov 19, 2018 | 11.95 | 12.08 | 11.60 | 11.61 | 328,406 | -0.34(-2.86%) |
Nov 16, 2018 | 12.11 | 12.20 | 11.48 | 11.95 | 361,078 | -0.35(-2.84%) |
Nov 15, 2018 | 12.48 | 12.88 | 12.09 | 12.30 | 269,130 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,307 | -0.33(-2.54%) |
Nov 13, 2018 | 12.80 | 13.03 | 12.55 | 12.94 | 277,781 | +0.13(+1.04%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,741 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,591 | -0.71(-5.22%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.45 | 13.50 | 270,229 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,817 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.54 | 14.16 | 14.47 | 229,457 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,301 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,678 | +0.25(+1.84%) |
Nov 01, 2018 | 13.45 | 13.86 | 13.31 | 13.68 | 251,988 | +0.22(+1.66%) |
Oct 31, 2018 | 14.59 | 14.59 | 13.43 | 13.46 | 481,903 | -1.11(-7.62%) |
Oct 30, 2018 | 13.90 | 14.60 | 13.74 | 14.57 | 409,991 | +0.68(+4.93%) |
Oct 29, 2018 | 13.43 | 14.17 | 13.43 | 13.89 | 326,782 | +0.50(+3.76%) |
Oct 26, 2018 | 13.71 | 13.89 | 13.36 | 13.38 | 255,376 | -0.34(-2.44%) |
Oct 25, 2018 | 14.00 | 14.09 | 13.59 | 13.72 | 319,025 | -0.22(-1.55%) |
Oct 24, 2018 | 13.68 | 14.22 | 13.55 | 13.94 | 284,167 | +0.26(+1.89%) |
Oct 23, 2018 | 13.29 | 13.78 | 13.26 | 13.68 | 279,041 | +0.30(+2.24%) |
Oct 22, 2018 | 13.11 | 13.46 | 13.10 | 13.38 | 596,212 | +0.27(+2.02%) |
Oct 19, 2018 | 13.53 | 13.95 | 13.10 | 13.11 | 380,414 | -0.43(-3.15%) |
Oct 18, 2018 | 13.50 | 13.85 | 13.50 | 13.54 | 416,556 | +0.03(+0.26%) |
Oct 17, 2018 | 13.50 | 13.58 | 13.15 | 13.50 | 458,406 | -0.01(-0.05%) |
Oct 16, 2018 | 13.58 | 13.69 | 13.24 | 13.51 | 405,154 | -0.06(-0.46%) |
Oct 15, 2018 | 13.27 | 13.66 | 13.08 | 13.57 | 365,584 | +0.34(+2.59%) |
Oct 12, 2018 | 13.54 | 13.71 | 13.03 | 13.23 | 415,075 | -0.20(-1.46%) |
Oct 11, 2018 | 13.41 | 13.76 | 13.36 | 13.43 | 452,421 | -0.08(-0.57%) |
Oct 10, 2018 | 13.34 | 13.63 | 13.27 | 13.50 | 549,789 | +0.18(+1.36%) |
Oct 09, 2018 | 12.95 | 13.53 | 12.94 | 13.32 | 359,172 | +0.32(+2.47%) |
Oct 08, 2018 | 12.96 | 13.24 | 12.89 | 13.00 | 307,514 | +0.00(+0.00%) |
Oct 05, 2018 | 12.87 | 13.17 | 12.77 | 13.00 | 254,660 | +0.20(+1.53%) |
Oct 04, 2018 | 12.54 | 12.92 | 12.31 | 12.80 | 438,467 | +0.26(+2.06%) |
Oct 03, 2018 | 12.67 | 12.68 | 12.37 | 12.55 | 428,520 | -0.08(-0.61%) |
Oct 02, 2018 | 13.60 | 13.60 | 12.58 | 12.62 | 600,900 | -0.96(-7.04%) |
Oct 01, 2018 | 14.76 | 14.80 | 13.57 | 13.58 | 346,967 | -1.10(-7.47%) |
Sep 28, 2018 | 15.05 | 15.14 | 14.58 | 14.68 | 477,953 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.49 | 14.72 | 15.05 | 402,516 | +0.20(+1.32%) |
Sep 26, 2018 | 14.38 | 14.98 | 14.38 | 14.86 | 298,068 | +0.45(+3.10%) |
Sep 25, 2018 | 14.72 | 14.89 | 14.40 | 14.41 | 315,559 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.10 | 14.65 | 268,753 | +0.49(+3.45%) |
Sep 21, 2018 | 14.28 | 14.51 | 14.17 | 14.17 | 1,155,853 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,841 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,625 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.72 | 14.45 | 14.45 | 298,644 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,983 | +0.07(+0.48%) |
Sep 14, 2018 | 14.75 | 14.77 | 14.38 | 14.60 | 334,295 | -0.10(-0.66%) |
Sep 13, 2018 | 14.85 | 14.93 | 14.49 | 14.70 | 444,497 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.50 | 14.74 | 214,178 | -0.11(-0.74%) |
Sep 11, 2018 | 14.57 | 14.88 | 14.40 | 14.85 | 368,431 | +0.11(+0.75%) |
Sep 10, 2018 | 14.63 | 14.85 | 14.48 | 14.74 | 341,396 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.50 | 383,177 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.94 | 14.62 | 14.64 | 535,890 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,650 | -0.12(-0.79%) |